Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duke Realty Corp (NY: DRE )

48.20 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.521 9.724 9.395 9.668 5,185,334 +0.17(+1.76%)
May 30, 2012 9.689 9.717 9.500 9.500 2,892,634 -0.30(-3.06%)
May 29, 2012 9.619 9.801 9.612 9.801 2,824,918 +0.22(+2.26%)
May 25, 2012 9.612 9.675 9.528 9.584 1,680,119 -0.05(-0.51%)
May 24, 2012 9.724 9.724 9.483 9.633 2,146,614 +0.08(+0.80%)
May 23, 2012 9.514 9.584 9.385 9.556 4,435,545 -0.06(-0.58%)
May 22, 2012 9.598 9.689 9.556 9.612 3,006,403 +0.01(+0.15%)
May 21, 2012 9.374 9.612 9.319 9.598 2,959,855 +0.22(+2.38%)
May 18, 2012 9.486 9.507 9.319 9.374 3,194,210 -0.09(-0.96%)
May 17, 2012 9.794 9.822 9.437 9.465 4,081,008 -0.34(-3.49%)
May 16, 2012 9.982 9.989 9.801 9.808 2,599,304 -0.13(-1.34%)
May 15, 2012 9.982 9.989 9.863 9.940 3,858,206 -0.07(-0.70%)
May 14, 2012 10.10 10.15 9.989 10.01 3,228,457 -0.13(-1.24%)
May 11, 2012 10.12 10.24 10.08 10.14 3,866,376 -0.06(-0.54%)
May 10, 2012 10.34 10.35 10.14 10.19 5,052,235 -0.08(-0.81%)
May 09, 2012 10.22 10.34 10.14 10.27 5,719,396 -0.04(-0.40%)
May 08, 2012 10.20 10.32 10.16 10.32 4,719,675 +0.02(+0.20%)
May 07, 2012 10.19 10.36 10.16 10.29 2,340,127 +0.08(+0.74%)
May 04, 2012 10.29 10.33 10.17 10.22 2,680,470 -0.17(-1.60%)
May 03, 2012 10.32 10.47 10.29 10.38 3,271,597 +0.08(+0.80%)
May 02, 2012 10.25 10.33 10.11 10.30 2,781,396 -0.04(-0.40%)
May 01, 2012 10.10 10.43 10.00 10.34 4,504,139 +0.11(+1.08%)
Apr 30, 2012 10.18 10.25 10.07 10.23 2,458,719 +0.06(+0.61%)
Apr 27, 2012 10.21 10.23 10.05 10.17 4,853,888 -0.04(-0.41%)
Apr 26, 2012 9.984 10.34 9.963 10.21 4,873,306 -0.10(-0.94%)
Apr 25, 2012 10.54 10.57 10.26 10.31 5,321,605 +0.09(+0.88%)
Apr 24, 2012 9.970 10.22 9.936 10.22 3,799,111 +0.28(+2.85%)
Apr 23, 2012 9.915 9.991 9.811 9.936 5,708,073 -0.08(-0.83%)
Apr 20, 2012 9.943 10.06 9.929 10.02 3,555,960 +0.10(+1.04%)
Apr 19, 2012 9.949 10.00 9.873 9.915 3,439,821 -0.03(-0.28%)
Apr 18, 2012 9.998 9.998 9.887 9.943 3,362,945 -0.08(-0.76%)
Apr 17, 2012 9.991 10.05 9.901 10.02 2,463,307 +0.10(+1.04%)
Apr 16, 2012 9.873 10.01 9.791 9.915 4,572,874 +0.11(+1.13%)
Apr 13, 2012 9.756 9.839 9.659 9.804 4,606,129 +0.01(+0.14%)
Apr 12, 2012 9.563 9.791 9.528 9.791 2,265,560 +0.21(+2.24%)
Apr 11, 2012 9.583 9.604 9.459 9.577 6,146,844 +0.10(+1.02%)
Apr 10, 2012 9.680 9.742 9.376 9.480 8,185,014 -0.19(-1.93%)
Apr 09, 2012 9.701 9.735 9.625 9.666 3,938,560 -0.17(-1.69%)
Apr 05, 2012 9.832 9.880 9.784 9.832 3,736,890 -0.02(-0.21%)
Apr 04, 2012 9.880 9.922 9.777 9.853 3,025,065 -0.09(-0.90%)
Apr 03, 2012 9.949 10.01 9.901 9.943 5,921,108 -0.01(-0.14%)
Apr 02, 2012 9.915 10.02 9.860 9.956 4,246,000 +0.06(+0.56%)
Mar 30, 2012 9.915 10.05 9.901 9.901 6,116,856 +0.02(+0.21%)
Mar 29, 2012 9.818 9.887 9.728 9.880 3,078,037 -0.01(-0.07%)
Mar 28, 2012 9.887 9.949 9.784 9.887 2,948,438 -0.01(-0.07%)
Mar 27, 2012 9.880 10.01 9.839 9.894 3,688,621 +0.03(+0.35%)
Mar 26, 2012 9.922 9.950 9.791 9.860 4,190,195 +0.07(+0.71%)
Mar 23, 2012 9.818 9.867 9.701 9.791 3,908,117 -0.01(-0.14%)
Mar 22, 2012 9.936 9.949 9.708 9.804 3,015,034 -0.21(-2.07%)
Mar 21, 2012 10.10 10.13 9.980 10.01 3,469,355 -0.08(-0.82%)
Mar 20, 2012 10.09 10.20 10.09 10.09 2,755,022 -0.11(-1.08%)
Mar 19, 2012 10.05 10.25 10.01 10.20 4,246,046 +0.12(+1.23%)
Mar 16, 2012 9.984 10.16 9.970 10.08 7,296,034 +0.14(+1.39%)
Mar 15, 2012 9.873 10.01 9.770 9.943 4,164,527 +0.06(+0.63%)
Mar 14, 2012 9.791 10.03 9.756 9.880 7,927,333 +0.10(+0.99%)
Mar 13, 2012 9.618 9.832 9.590 9.784 8,543,417 +0.19(+1.94%)
Mar 12, 2012 9.597 9.653 9.563 9.597 2,206,916 +0.01(+0.14%)
Mar 09, 2012 9.577 9.673 9.528 9.583 3,662,240 +0.00(+0.00%)
Mar 08, 2012 9.653 9.687 9.535 9.583 2,725,954 -0.02(-0.22%)
Mar 07, 2012 9.570 9.659 9.487 9.604 2,433,270 +0.06(+0.65%)
Mar 06, 2012 9.611 9.653 9.494 9.542 4,055,850 -0.18(-1.85%)
Mar 05, 2012 9.577 9.728 9.549 9.722 2,420,635 +0.12(+1.29%)
Mar 02, 2012 9.549 9.673 9.549 9.597 2,240,964 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.